ITOT: iShares Core S&P Total U.S. Stock Market ETF

As of Friday, February 27th, 2026

$ 150.13

-0.84 -0.56%

Open: 149.45
High: 150.24
Low: 149.16
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 150.97

-0.57 -0.38%

Open: 151.62
High: 151.65
Low: 149.79
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 149.45 150.24 149.16 150.13 0 -0.84 -0.56
2026-02-26 151.62 151.65 149.79 150.97 0 -0.57 -0.38
2026-02-25 151.00 151.68 150.88 151.54 0 +1.19 +0.79
2026-02-24 149.12 150.56 148.73 150.35 0 +1.16 +0.78
2026-02-23 150.58 150.93 148.69 149.19 0 -1.69 -1.12
2026-02-20 149.38 151.06 149.35 150.88 7,968,638 +0.97 +0.65
2026-02-19 149.67 150.21 149.21 149.91 4,377,156 -0.29 -0.19
2026-02-18 149.73 150.91 149.44 150.20 5,430,830 +0.76 +0.51
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 151.68
On 2026-02-25		 148.69
On 2026-02-23		 -0.75 -0.50 151.68
On 2026-02-25		 149.16
On 2026-02-27		 -1.66 150.44
10D 151.68
On 2026-02-25		 147.86
On 2026-02-17		 1.18 0.79 151.68
On 2026-02-25		 149.16
On 2026-02-27		 -1.66 150.18
20D 152.64
On 2026-02-11		 147.65
On 2026-02-05		 -1.59 -1.05 152.64
On 2026-02-11		 147.86
On 2026-02-17		 -3.13 150.40
WTD 151.68
On 2026-02-25		 148.69
On 2026-02-23		 -0.75 -0.50 151.68
On 2026-02-25		 149.16
On 2026-02-27		 -1.66 150.44
MTD 152.64
On 2026-02-11		 147.65
On 2026-02-05		 -0.85 -0.56 152.64
On 2026-02-11		 147.86
On 2026-02-17		 -3.13 150.37
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
ITOT

iShares Core S&P Total U.S. Stock Market ETF

150.13 -0.84 -0.56